CNOフィナンシャルグループ (CNO)

CNO
🏛️ アメリカ →
40.07
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 39.72 39.72 39.72 39.72 3.8K
09:36 39.89 39.89 39.89 39.89 0.3K
09:39 39.91 39.91 39.91 39.91 2.4K
09:40 39.90 39.91 39.90 39.91 6.6K
09:41 39.92 39.92 39.89 39.89 4.0K
09:42 39.80 39.80 39.80 39.80 0.8K
09:44 39.72 39.72 39.72 39.72 0.6K
09:46 39.78 39.78 39.78 39.78 2.4K
09:49 39.77 39.77 39.77 39.77 0.8K
09:51 39.74 39.74 39.74 39.74 2.9K
09:58 39.71 39.71 39.71 39.71 2.4K
09:59 39.71 39.71 39.71 39.71 0.2K
10:00 39.68 39.68 39.66 39.66 4.0K
10:01 39.70 39.70 39.70 39.70 1.3K
10:02 39.69 39.69 39.69 39.69 0.5K
10:03 39.69 39.69 39.69 39.69 0.2K
10:04 39.67 39.67 39.65 39.65 2.1K
10:06 39.62 39.62 39.62 39.62 1.9K
10:08 39.60 39.60 39.60 39.60 1.2K
10:09 39.57 39.57 39.53 39.53 3.0K
10:10 39.61 39.62 39.61 39.62 23.1K
10:11 39.62 39.65 39.62 39.62 40.0K
10:12 39.55 39.55 39.52 39.52 12.9K
10:13 39.55 39.60 39.55 39.60 102.0K
10:15 39.55 39.55 39.55 39.55 3.0K
10:18 39.60 39.60 39.60 39.60 0.5K
10:19 39.61 39.61 39.61 39.61 2.8K
10:20 39.59 39.59 39.59 39.59 3.0K
10:26 39.59 39.59 39.59 39.59 2.3K
10:27 39.62 39.62 39.62 39.62 0.4K
10:28 39.68 39.68 39.68 39.68 0.7K
10:29 39.71 39.71 39.70 39.71 2.8K
10:30 39.68 39.68 39.68 39.68 0.8K
10:31 39.66 39.67 39.66 39.67 2.5K
10:36 39.72 39.74 39.72 39.74 1.4K
10:38 39.78 39.78 39.77 39.78 0.8K
10:39 39.79 39.79 39.79 39.79 0.4K
10:40 39.81 39.81 39.81 39.81 0.3K
10:41 39.79 39.79 39.79 39.79 1.1K
10:42 39.82 39.82 39.82 39.82 0.3K
10:43 39.83 39.83 39.83 39.83 4.2K
10:44 39.85 39.85 39.85 39.85 0.4K
10:45 39.86 39.86 39.86 39.85 1.3K
10:46 39.85 39.85 39.85 39.85 1.4K
10:47 39.84 39.84 39.83 39.83 4.5K
10:48 39.83 39.83 39.83 39.83 1.5K
10:49 39.82 39.82 39.82 39.82 2.1K
10:50 39.82 39.82 39.82 39.82 0.9K
10:51 39.82 39.86 39.82 39.86 20.5K
10:52 39.88 39.88 39.88 39.88 0.3K
10:53 39.87 39.87 39.87 39.87 1.1K
10:54 39.86 39.86 39.83 39.83 1.7K
10:55 39.81 39.81 39.81 39.81 0.3K
10:56 39.78 39.78 39.78 39.78 0.5K
10:57 39.77 39.77 39.77 39.77 1.0K
10:58 39.78 39.78 39.78 39.78 0.3K
10:59 39.78 39.78 39.78 39.78 1.0K
11:00 39.78 39.78 39.78 39.78 0.1K
11:01 39.76 39.76 39.76 39.76 1.0K
11:02 39.76 39.76 39.76 39.76 0.7K
11:03 39.74 39.74 39.74 39.74 0.4K
11:04 39.73 39.73 39.73 39.73 1.5K
11:05 39.73 39.73 39.71 39.71 1.9K
11:06 39.69 39.69 39.69 39.69 0.5K
11:07 39.71 39.71 39.70 39.70 1.4K
11:08 39.69 39.69 39.69 39.69 0.6K
11:09 39.68 39.68 39.68 39.68 1.3K
11:10 39.67 39.67 39.67 39.67 0.2K
11:11 39.65 39.65 39.63 39.63 0.6K
11:12 39.65 39.65 39.65 39.65 1.2K
11:13 39.66 39.66 39.66 39.66 0.9K
11:14 39.65 39.65 39.64 39.64 0.8K
11:15 39.64 39.64 39.64 39.64 1.1K
11:16 39.70 39.70 39.70 39.70 0.7K
11:17 39.69 39.70 39.69 39.70 1.7K
11:18 39.69 39.69 39.69 39.69 0.6K
11:19 39.67 39.67 39.66 39.66 1.0K
11:21 39.66 39.66 39.66 39.66 0.6K
11:22 39.65 39.65 39.63 39.63 1.7K
11:24 39.65 39.65 39.65 39.65 0.5K
11:26 39.63 39.63 39.63 39.63 1.1K
11:28 39.62 39.62 39.62 39.62 2.3K
11:29 39.62 39.62 39.62 39.62 0.2K
11:30 39.62 39.62 39.62 39.62 0.2K
11:31 39.63 39.63 39.63 39.63 0.8K
11:34 39.63 39.63 39.59 39.59 1.7K
11:35 39.60 39.60 39.60 39.60 0.4K
11:36 39.61 39.61 39.61 39.61 0.3K
11:37 39.60 39.61 39.60 39.61 1.9K
11:38 39.62 39.63 39.62 39.63 1.6K
11:39 39.66 39.66 39.66 39.66 0.1K
11:40 39.65 39.65 39.65 39.65 0.6K
11:42 39.64 39.64 39.64 39.64 1.3K
11:43 39.66 39.66 39.66 39.66 0.4K
11:44 39.64 39.64 39.64 39.64 0.8K
11:46 39.63 39.63 39.63 39.63 1.0K
11:47 39.64 39.64 39.63 39.63 1.7K
11:48 39.62 39.62 39.62 39.62 0.9K
11:50 39.61 39.61 39.61 39.61 0.3K
11:51 39.60 39.60 39.60 39.60 1.3K
11:52 39.60 39.60 39.60 39.60 1.1K
11:53 39.59 39.59 39.59 39.59 0.9K
11:54 39.59 39.59 39.59 39.59 1.5K
11:56 39.62 39.62 39.62 39.62 0.4K
11:57 39.63 39.63 39.61 39.61 1.6K
11:58 39.59 39.59 39.59 39.59 1.3K
11:59 39.60 39.60 39.60 39.60 0.8K
12:01 39.64 39.64 39.64 39.64 1.9K
12:05 39.67 39.67 39.67 39.67 3.6K
12:07 39.63 39.63 39.63 39.63 1.4K
12:08 39.63 39.64 39.63 39.64 1.8K
12:09 39.64 39.64 39.64 39.64 0.8K
12:10 39.64 39.64 39.63 39.63 0.6K
12:11 39.63 39.63 39.63 39.63 0.5K
12:12 39.63 39.63 39.61 39.61 2.7K
12:13 39.62 39.63 39.62 39.63 2.5K
12:15 39.60 39.60 39.60 39.60 1.4K
12:16 39.56 39.56 39.55 39.55 2.1K
12:18 39.61 39.61 39.61 39.61 3.7K
12:19 39.60 39.60 39.60 39.60 3.0K
12:20 39.60 39.60 39.60 39.60 1.6K
12:21 39.59 39.59 39.59 39.59 0.6K
12:22 39.60 39.62 39.60 39.62 3.3K
12:23 39.63 39.63 39.61 39.61 6.1K
12:25 39.61 39.61 39.61 39.61 0.5K
12:26 39.62 39.62 39.62 39.62 7.2K
12:28 39.65 39.65 39.65 39.65 1.9K
12:33 39.66 39.66 39.66 39.66 2.8K
12:37 39.71 39.71 39.71 39.71 1.2K
12:38 39.72 39.72 39.72 39.72 0.4K
12:39 39.71 39.71 39.71 39.71 2.4K
12:42 39.70 39.70 39.70 39.70 1.7K
12:43 39.69 39.69 39.69 39.69 1.3K
12:45 39.69 39.69 39.69 39.69 1.7K
12:48 39.68 39.68 39.68 39.68 1.7K
12:50 39.67 39.67 39.67 39.67 0.9K
12:52 39.66 39.66 39.65 39.65 2.2K
12:53 39.63 39.64 39.63 39.64 4.6K
12:56 39.67 39.67 39.67 39.67 1.3K
12:57 39.66 39.66 39.66 39.66 0.8K
12:59 39.65 39.65 39.64 39.64 0.9K
13:00 39.62 39.62 39.62 39.62 0.9K
13:02 39.61 39.61 39.61 39.61 1.3K
13:05 39.61 39.61 39.61 39.60 1.1K
13:06 39.58 39.58 39.58 39.58 1.5K
13:08 39.65 39.65 39.65 39.65 1.3K
13:11 39.64 39.64 39.64 39.64 1.5K
13:13 39.64 39.64 39.64 39.64 0.7K
13:14 39.61 39.61 39.61 39.61 0.9K
13:17 39.61 39.61 39.61 39.61 0.8K
13:18 39.62 39.62 39.61 39.61 2.6K
13:21 39.59 39.59 39.59 39.59 0.7K
13:22 39.58 39.58 39.58 39.58 0.2K
13:23 39.59 39.59 39.59 39.59 0.5K
13:24 39.58 39.58 39.58 39.58 0.7K
13:25 39.59 39.59 39.59 39.59 0.5K
13:26 39.58 39.59 39.58 39.59 1.3K
13:29 39.60 39.60 39.60 39.60 0.5K
13:30 39.62 39.62 39.62 39.62 1.0K
13:31 39.63 39.63 39.63 39.63 0.4K
13:32 39.62 39.62 39.62 39.62 0.6K
13:34 39.64 39.66 39.64 39.66 0.9K
13:35 39.66 39.66 39.66 39.66 0.7K
13:36 39.65 39.65 39.65 39.65 2.0K
13:39 39.64 39.64 39.62 39.62 4.9K
13:43 39.56 39.56 39.56 39.56 1.5K
13:46 39.50 39.52 39.50 39.52 2.6K
13:47 39.53 39.53 39.53 39.53 0.4K
13:48 39.52 39.52 39.52 39.52 3.9K
13:50 39.51 39.51 39.51 39.51 1.7K
13:51 39.53 39.54 39.53 39.53 1.6K
13:53 39.50 39.50 39.50 39.50 0.4K
13:54 39.52 39.52 39.52 39.52 0.1K
13:56 39.52 39.52 39.52 39.52 0.8K
13:57 39.53 39.53 39.53 39.53 1.7K
14:02 39.51 39.52 39.51 39.52 2.0K
14:03 39.51 39.51 39.51 39.51 1.8K
14:05 39.48 39.48 39.48 39.48 1.1K
14:08 39.48 39.48 39.48 39.48 1.3K
14:11 39.47 39.47 39.47 39.47 2.1K
14:12 39.48 39.48 39.48 39.48 0.7K
14:13 39.49 39.49 39.49 39.49 0.9K
14:15 39.54 39.54 39.54 39.53 0.7K
14:17 39.51 39.51 39.51 39.51 0.3K
14:20 39.51 39.51 39.51 39.51 2.3K
14:21 39.50 39.50 39.50 39.50 0.6K
14:22 39.49 39.49 39.49 39.49 0.9K
14:23 39.49 39.49 39.49 39.49 0.4K
14:26 39.48 39.48 39.48 39.48 1.7K
14:28 39.52 39.52 39.52 39.52 0.9K
14:30 39.51 39.51 39.49 39.49 2.9K
14:31 39.51 39.51 39.51 39.51 0.3K
14:32 39.52 39.52 39.52 39.52 0.6K
14:33 39.52 39.52 39.52 39.52 0.8K
14:34 39.50 39.50 39.50 39.50 0.7K
14:36 39.48 39.48 39.48 39.48 2.0K
14:39 39.48 39.48 39.48 39.48 0.9K
14:42 39.48 39.48 39.48 39.48 2.2K
14:45 39.50 39.50 39.48 39.48 1.1K
14:46 39.49 39.49 39.49 39.49 2.2K
14:48 39.47 39.47 39.45 39.45 2.4K
14:51 39.43 39.43 39.43 39.43 2.0K
14:53 39.44 39.44 39.44 39.44 2.7K
14:56 39.39 39.39 39.39 39.39 0.3K
14:57 39.41 39.41 39.41 39.41 1.2K
14:58 39.40 39.41 39.38 39.38 1.6K
14:59 39.38 39.38 39.38 39.38 0.2K
15:00 39.37 39.37 39.36 39.36 2.0K
15:02 39.32 39.32 39.31 39.31 0.6K
15:03 39.30 39.30 39.30 39.30 0.8K
15:05 39.31 39.31 39.30 39.30 1.0K
15:06 39.29 39.29 39.27 39.27 1.1K
15:07 39.28 39.29 39.28 39.29 3.2K
15:08 39.32 39.32 39.32 39.32 1.2K
15:10 39.35 39.35 39.35 39.35 1.7K
15:11 39.35 39.35 39.35 39.35 1.8K
15:13 39.38 39.38 39.38 39.38 2.9K
15:16 39.40 39.40 39.40 39.40 1.7K
15:17 39.44 39.44 39.44 39.44 2.3K
15:20 39.48 39.48 39.48 39.48 0.5K
15:22 39.49 39.49 39.49 39.49 5.6K
15:23 39.51 39.51 39.49 39.49 4.0K
15:25 39.48 39.48 39.47 39.47 1.2K
15:26 39.46 39.48 39.46 39.48 2.2K
15:29 39.48 39.48 39.48 39.48 2.2K
15:30 39.48 39.48 39.48 39.48 0.1K
15:31 39.48 39.51 39.48 39.50 6.3K
15:33 39.49 39.49 39.48 39.49 4.3K
15:35 39.48 39.48 39.47 39.47 2.2K
15:37 39.46 39.46 39.46 39.46 2.7K
15:38 39.48 39.49 39.48 39.49 2.6K
15:39 39.49 39.54 39.49 39.54 2.0K
15:40 39.55 39.55 39.55 39.55 5.0K
15:43 39.50 39.51 39.50 39.51 3.7K
15:44 39.49 39.49 39.49 39.49 1.5K
15:46 39.50 39.50 39.49 39.49 1.4K
15:47 39.51 39.51 39.51 39.51 2.2K
15:48 39.52 39.52 39.51 39.51 2.7K
15:50 39.52 39.54 39.51 39.51 7.7K
15:51 39.52 39.52 39.52 39.52 0.7K
15:52 39.52 39.52 39.51 39.51 4.8K
15:53 39.51 39.51 39.51 39.51 2.4K
15:54 39.51 39.51 39.48 39.48 5.1K
15:55 39.47 39.48 39.46 39.46 14.0K
15:56 39.47 39.47 39.43 39.44 8.5K
15:57 39.44 39.44 39.43 39.43 11.8K
15:58 39.43 39.45 39.43 39.45 10.8K
15:59 39.45 39.48 39.42 39.42 263.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし